Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
86.74
-0.55 (-0.63%)
At close: Oct 28, 2025, 4:00 PM EDT
87.15
+0.41 (0.47%)
Pre-market: Oct 29, 2025, 8:52 AM EDT

Crocs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202586.5987.3585.5586.7486.74-0.63%1,828,472
Oct 27, 202584.1687.9384.0587.2987.295.40%2,335,515
Oct 24, 202584.0084.3182.5782.8282.82-2.74%1,250,031
Oct 23, 202584.0685.2583.2685.1585.152.01%1,003,004
Oct 22, 202583.3283.9282.5883.4783.47-0.67%1,072,263
Oct 21, 202582.9284.9982.4984.0384.032.05%1,175,202
Oct 20, 202583.1383.9082.2882.3482.34-0.80%1,058,372
Oct 17, 202582.3983.3382.0283.0083.00-0.18%1,717,853
Oct 16, 202582.4583.2181.1783.1583.150.37%2,183,191
Oct 15, 202583.7284.8582.2682.8582.85-1.35%1,681,658
Oct 14, 202580.1584.3979.8083.9883.983.06%1,695,204
Oct 13, 202578.2082.0578.1081.4981.496.25%1,736,497
Oct 10, 202580.9280.9576.6176.7076.70-4.59%1,869,824
Oct 9, 202581.0481.3379.7280.3980.39-0.88%1,597,633
Oct 8, 202579.0581.2778.7581.1081.102.89%1,889,176
Oct 7, 202579.8780.7578.5078.8278.82-2.26%1,800,529
Oct 6, 202584.6585.2880.2680.6480.64-5.01%2,176,173
Oct 3, 202586.6486.7384.8584.8984.89-1.52%1,780,461
Oct 2, 202584.7187.1084.2886.2086.201.41%1,598,509
Oct 1, 202584.0085.4382.0885.0085.001.74%1,567,337
Sep 30, 202583.5784.2782.1183.5583.55-0.25%1,933,346
Sep 29, 202582.5084.0379.6383.7683.762.48%2,854,785
Sep 26, 202576.8481.9876.5481.7381.736.63%4,909,700
Sep 25, 202577.2177.2575.2876.6576.65-1.08%1,664,193
Sep 24, 202578.7379.9077.3977.4977.49-0.84%1,655,779
Sep 23, 202577.5980.1177.4878.1578.151.31%2,179,386
Sep 22, 202578.4678.9976.6277.1477.14-3.96%2,903,261
Sep 19, 202580.8481.7980.0880.3280.32-0.06%2,572,436
Sep 18, 202581.6282.0079.8380.3780.37-0.22%2,138,784
Sep 17, 202579.6682.3779.2480.5480.541.96%2,652,120
Sep 16, 202577.6779.2876.3878.9978.991.82%2,645,743
Sep 15, 202577.4777.9275.7477.5877.580.19%2,359,545
Sep 12, 202580.6480.6577.2177.4377.43-4.35%2,715,282
Sep 11, 202581.1881.6880.1180.9580.95-0.27%1,872,623
Sep 10, 202582.9283.1280.3381.1781.17-2.53%1,728,611
Sep 9, 202586.6987.1282.4383.2883.28-4.48%2,005,213
Sep 8, 202586.6687.3185.0187.1987.190.86%1,210,386
Sep 5, 202588.6190.0686.0886.4586.45-2.89%1,253,421
Sep 4, 202586.7789.1186.5889.0289.022.58%1,713,932
Sep 3, 202590.0091.6385.2686.7886.78-3.97%2,556,768
Sep 2, 202585.9191.0585.9190.3790.373.64%2,107,395
Aug 29, 202585.8789.9285.8787.2087.201.05%2,077,365
Aug 28, 202586.2887.0085.3486.2986.29-0.39%1,582,532
Aug 27, 202585.3687.1285.3686.6386.631.36%1,079,756
Aug 26, 202586.6686.7384.9185.4785.47-0.95%1,116,858
Aug 25, 202586.3386.5885.1286.2986.29-0.31%1,262,532
Aug 22, 202584.1286.7683.6986.5686.563.28%2,115,040
Aug 21, 202583.3983.9882.4583.8183.810.11%1,224,162
Aug 20, 202583.1083.9381.9183.7283.720.44%1,425,327
Aug 19, 202583.3285.0182.5083.3583.350.57%1,824,697